시장 데이터를 불러오는 중
전체 종목
컬리넌 테라퓨틱스 과거 주가
Cullinan Therapeutics, Inc. - Common Stock · CGEM · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cullinan Therapeutics, Inc. - Common Stock · CGEM · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,666 | ₩21,390 | ₩20,431 | ₩20,827 | +0.78% | 56.8만 |
| 2026.10.08 | ₩20,921 | ₩21,068 | ₩19,861 | ₩20,733 | -0.90% | 113.7만 |
| 2026.10.07 | ₩21,390 | ₩22,074 | ₩20,749 | ₩20,961 | -2.01% | 80.8만 |
| 2026.10.06 | ₩23,120 | ₩23,737 | ₩21,538 | ₩21,792 | -5.74% | 201.7만 |
| 2026.10.05 | ₩20,907 | ₩22,195 | ₩20,290 | ₩21,511 | +2.89% | 108.3만 |
| 2026.10.02 | ₩19,794 | ₩20,867 | ₩19,566 | ₩20,800 | +5.08% | 116.2만 |
| 2026.10.01 | ₩20,411 | ₩20,639 | ₩19,432 | ₩19,486 | -4.53% | 91.1만 |
| 2026.09.30 | ₩20,639 | ₩21,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,056 |
| ₩20,585 |
| -0.26% |
| 106.7만 |
| 2026.09.29 | ₩20,116 | ₩20,706 | ₩19,687 | ₩20,424 | +1.53% | 124.4만 |
|---|
| 2026.09.28 | ₩19,727 | ₩20,364 | ₩19,043 | ₩20,049 | +1.63% | 110.9만 |
|---|
| 2026.09.25 | ₩20,948 | ₩20,948 | ₩19,673 | ₩19,861 | -5.19% | 171.6만 |
|---|
| 2026.09.24 | ₩22,262 | ₩22,631 | ₩19,846 | ₩20,706 | -6.99% | 272.9만 |
|---|
| 2026.09.23 | ₩29,061 | ₩29,061 | ₩22,503 | ₩22,624 | -22.15% | 259.3만 |
|---|
| 2026.09.22 | ₩28,753 | ₩29,343 | ₩28,518 | ₩29,061 | +1.07% | 83.2만 |
|---|
| 2026.09.21 | ₩28,766 | ₩29,215 | ₩28,136 | ₩28,632 | -0.47% | 76.4만 |
|---|
| 2026.09.18 | ₩28,672 | ₩28,766 | ₩27,666 | ₩28,270 | -1.40% | 325.1만 |
|---|
| 2026.09.17 | ₩28,243 | ₩28,940 | ₩27,901 | ₩28,645 | +1.42% | 75.7만 |
|---|
| 2026.09.16 | ₩27,492 | ₩27,948 | ₩27,083 | ₩27,666 | +0.63% | 82.6만 |
|---|
| 2026.09.15 | ₩27,331 | ₩27,767 | ₩26,339 | ₩27,546 | +0.79% | 106.1만 |
|---|
| 2026.09.14 | ₩24,877 | ₩28,069 | ₩24,823 | ₩27,358 | +9.97% | 141.8만 |
|---|
| 2026.09.11 | ₩28,377 | ₩28,618 | ₩26,956 | ₩27,613 | -2.69% | 109만 |
|---|
| 2026.09.10 | ₩28,149 | ₩28,451 | ₩27,485 | ₩28,162 | +0.05% | 80.6만 |
|---|
| 2026.09.09 | ₩28,565 | ₩29,229 | ₩28,270 | ₩28,578 | +0.05% | 127.9만 |
|---|
| 2026.09.08 | ₩28,981 | ₩30,053 | ₩28,538 | ₩29,088 | +0.37% | 95.4만 |
|---|
| 2026.09.04 | ₩29,343 | ₩29,906 | ₩29,195 | ₩29,624 | +0.96% | 56.2만 |
|---|
| 2026.09.03 | ₩30,027 | ₩30,415 | ₩29,034 | ₩29,718 | -1.03% | 52.4만 |
|---|
| 2026.09.02 | ₩29,343 | ₩30,563 | ₩29,168 | ₩29,946 | +2.06% | 77만 |
|---|
| 2026.09.01 | ₩29,235 | ₩29,597 | ₩28,900 | ₩29,222 | -0.05% | 54.6만 |
|---|
| 2026.08.31 | ₩28,833 | ₩29,812 | ₩28,618 | ₩29,597 | +2.65% | 68.3만 |
|---|
| 2026.08.28 | ₩30,308 | ₩30,684 | ₩28,920 | ₩29,101 | -3.98% | 63만 |
|---|
| 2026.08.27 | ₩30,241 | ₩30,788 | ₩29,752 | ₩30,308 | +0.22% | 47.2만 |
|---|
| 2026.08.26 | ₩30,389 | ₩31,099 | ₩30,067 | ₩30,643 | +0.84% | 68.3만 |
|---|
| 2026.08.25 | ₩29,718 | ₩30,925 | ₩29,711 | ₩30,778 | +3.56% | 51.9만 |
|---|
| 2026.08.24 | ₩28,994 | ₩30,000 | ₩28,372 | ₩29,262 | +0.93% | 61.7만 |
|---|
| 2026.08.21 | ₩29,128 | ₩29,651 | ₩28,699 | ₩29,074 | -0.18% | 75.8만 |
|---|
| 2026.08.20 | ₩29,691 | ₩29,839 | ₩28,189 | ₩28,672 | -3.43% | 90.3만 |
|---|
| 2026.08.19 | ₩28,806 | ₩30,228 | ₩28,458 | ₩30,201 | +4.84% | 70.7만 |
|---|
| 2026.08.18 | ₩27,130 | ₩28,431 | ₩26,808 | ₩27,948 | +3.02% | 59.5만 |
|---|
| 2026.08.17 | ₩26,848 | ₩28,458 | ₩26,687 | ₩27,613 | +2.85% | 89.5만 |
|---|
| 2026.08.14 | ₩25,896 | ₩27,318 | ₩24,917 | ₩27,277 | +5.33% | 56.6만 |
|---|
| 2026.08.13 | ₩27,787 | ₩28,162 | ₩25,179 | ₩26,339 | -5.21% | 180.2만 |
|---|
| 2026.08.12 | ₩26,298 | ₩26,741 | ₩26,003 | ₩26,285 | -0.05% | 67.6만 |
|---|
| 2026.08.11 | ₩25,158 | ₩26,580 | ₩24,454 | ₩26,325 | +4.64% | 80.8만 |
|---|
| 2026.08.10 | ₩23,388 | ₩24,582 | ₩23,194 | ₩24,515 | +4.82% | 66.4만 |
|---|
| 2026.08.07 | ₩24,327 | ₩24,716 | ₩23,315 | ₩23,777 | -2.26% | 36.2만 |
|---|
| 2026.08.06 | ₩23,697 | ₩24,126 | ₩22,879 | ₩24,072 | +1.58% | 59.5만 |
|---|
| 2026.08.05 | ₩23,670 | ₩24,072 | ₩23,053 | ₩23,616 | -0.23% | 46.6만 |
|---|
| 2026.08.04 | ₩21,967 | ₩23,978 | ₩21,967 | ₩23,536 | +7.14% | 66.4만 |
|---|
| 2026.08.03 | ₩22,128 | ₩22,403 | ₩21,484 | ₩21,792 | -1.52% | 38.7만 |
|---|
| 2026.07.31 | ₩23,496 | ₩23,496 | ₩21,645 | ₩22,128 | -5.82% | 84만 |
|---|
| 2026.07.30 | ₩23,268 | ₩23,858 | ₩22,986 | ₩23,496 | +0.98% | 48.9만 |
|---|
| 2026.07.29 | ₩23,670 | ₩24,111 | ₩22,289 | ₩23,080 | -2.49% | 54.5만 |
|---|
| 2026.07.28 | ₩23,630 | ₩24,032 | ₩22,624 | ₩23,428 | -0.85% | 57.2만 |
|---|
| 2026.07.27 | ₩23,402 | ₩24,126 | ₩22,973 | ₩23,375 | -0.11% | 53.1만 |
|---|
| 2026.07.24 | ₩23,335 | ₩23,549 | ₩22,879 | ₩22,932 | -1.72% | 31.7만 |
|---|
| 2026.07.23 | ₩23,442 | ₩23,737 | ₩22,986 | ₩23,174 | -1.14% | 36.9만 |
|---|
| 2026.07.22 | ₩24,086 | ₩24,448 | ₩23,636 | ₩23,670 | -1.73% | 49.4만 |
|---|
| 2026.07.21 | ₩23,455 | ₩24,407 | ₩23,455 | ₩24,220 | +3.26% | 42.8만 |
|---|
| 2026.07.20 | ₩23,817 | ₩24,649 | ₩23,442 | ₩23,469 | -1.46% | 47.2만 |
|---|
| 2026.07.17 | ₩21,538 | ₩23,985 | ₩21,457 | ₩23,724 | +10.15% | 59.5만 |
|---|
| 2026.07.16 | ₩23,630 | ₩23,925 | ₩21,960 | ₩22,007 | -6.87% | 84.3만 |
|---|
| 2026.07.15 | ₩23,831 | ₩24,200 | ₩23,201 | ₩23,911 | +0.34% | 50.5만 |
|---|
| 2026.07.14 | ₩24,005 | ₩24,676 | ₩23,804 | ₩23,831 | -0.73% | 63.7만 |
|---|
| 2026.07.13 | ₩23,817 | ₩24,407 | ₩23,187 | ₩23,965 | +0.62% | 65.2만 |
|---|
| 2026.07.10 | ₩24,407 | ₩24,582 | ₩23,160 | ₩24,314 | -0.38% | 68.5만 |
|---|
| 2026.07.09 | ₩24,810 | ₩25,179 | ₩24,253 | ₩24,649 | -0.65% | 44.8만 |
|---|
| 2026.07.08 | ₩23,952 | ₩24,810 | ₩23,764 | ₩24,716 | +3.19% | 61.9만 |
|---|
| 2026.07.07 | ₩24,139 | ₩24,877 | ₩23,522 | ₩24,354 | +0.89% | 71.5만 |
|---|
| 2026.07.06 | ₩23,509 | ₩24,407 | ₩23,268 | ₩23,884 | +1.60% | 77.2만 |
|---|
| 2026.07.02 | ₩23,375 | ₩24,273 | ₩23,053 | ₩23,643 | +1.15% | 107.5만 |
|---|
| 2026.07.01 | ₩24,213 | ₩24,770 | ₩23,160 | ₩23,174 | -4.29% | 74.8만 |
|---|
| 2026.06.30 | ₩24,971 | ₩25,234 | ₩24,387 | ₩24,421 | -2.20% | 62.6만 |
|---|
| 2026.06.29 | ₩24,689 | ₩25,306 | ₩23,947 | ₩24,703 | +0.05% | 99.1만 |
|---|
| 2026.06.26 | ₩24,716 | ₩26,057 | ₩24,005 | ₩24,676 | -0.16% | 272.5만 |
|---|
| 2026.06.25 | ₩23,482 | ₩25,024 | ₩23,482 | ₩24,783 | +5.54% | 130.7만 |
|---|
| 2026.06.24 | ₩24,032 | ₩25,158 | ₩23,616 | ₩23,670 | -1.51% | 144.3만 |
|---|
| 2026.06.23 | ₩22,530 | ₩24,112 | ₩22,212 | ₩23,804 | +5.65% | 196만 |
|---|
| 2026.06.22 | ₩20,478 | ₩23,335 | ₩20,465 | ₩23,201 | +13.29% | 149.7만 |
|---|
| 2026.06.18 | ₩19,848 | ₩20,867 | ₩19,231 | ₩20,156 | +1.55% | 311.7만 |
|---|
| 2026.06.17 | ₩18,292 | ₩20,451 | ₩18,279 | ₩19,365 | +5.87% | 152.8만 |
|---|
| 2026.06.16 | ₩18,373 | ₩18,520 | ₩17,662 | ₩18,171 | -1.09% | 106.2만 |
|---|
| 2026.06.15 | ₩18,695 | ₩19,446 | ₩18,131 | ₩18,252 | -2.37% | 179만 |
|---|
| 2026.06.12 | ₩17,528 | ₩18,426 | ₩17,152 | ₩18,373 | +4.82% | 131.8만 |
|---|
| 2026.06.11 | ₩16,361 | ₩17,823 | ₩16,053 | ₩17,407 | +6.39% | 121.6만 |
|---|
| 2026.06.10 | ₩17,622 | ₩18,701 | ₩15,657 | ₩16,160 | -8.30% | 210.2만 |
|---|
| 2026.06.09 | ₩17,930 | ₩18,440 | ₩16,710 | ₩17,675 | -1.42% | 139.2만 |
|---|
| 2026.06.08 | ₩18,399 | ₩19,105 | ₩16,629 | ₩17,809 | -3.21% | 174만 |
|---|
| 2026.06.05 | ₩19,258 | ₩19,399 | ₩18,058 | ₩18,118 | -5.92% | 75.3만 |
|---|
| 2026.06.04 | ₩20,398 | ₩21,243 | ₩19,218 | ₩19,352 | -5.13% | 98.4만 |
|---|
| 2026.06.03 | ₩20,666 | ₩20,787 | ₩20,129 | ₩20,398 | -1.30% | 90.9만 |
|---|
| 2026.06.02 | ₩21,310 | ₩21,564 | ₩20,438 | ₩20,572 | -3.46% | 129만 |
|---|
| 2026.06.01 | ₩21,980 | ₩22,262 | ₩21,323 | ₩21,739 | -1.10% | 98.8만 |
|---|
| 2026.05.29 | ₩20,371 | ₩22,423 | ₩20,116 | ₩22,047 | +8.23% | 187.7만 |
|---|
| 2026.05.28 | ₩20,518 | ₩21,122 | ₩19,901 | ₩20,599 | +0.39% | 79.3만 |
|---|
| 2026.05.27 | ₩20,961 | ₩22,369 | ₩20,585 | ₩20,813 | -0.70% | 134.4만 |
|---|
| 2026.05.26 | ₩18,976 | ₩20,813 | ₩18,775 | ₩20,733 | +9.26% | 96.5만 |
|---|
| 2026.05.22 | ₩18,775 | ₩19,043 | ₩18,366 | ₩18,560 | -1.14% | 47.1만 |
|---|
| 2026.05.21 | ₩19,150 | ₩19,352 | ₩18,520 | ₩18,748 | -2.10% | 70.6만 |
|---|
| 2026.05.20 | ₩19,177 | ₩20,116 | ₩18,896 | ₩19,218 | +0.21% | 98.9만 |
|---|
| 2026.05.19 | ₩19,875 | ₩19,875 | ₩17,890 | ₩19,010 | -4.35% | 117.7만 |
|---|
| 2026.05.18 | ₩21,122 | ₩21,276 | ₩19,928 | ₩19,942 | -5.59% | 194.1만 |
|---|
| 2026.05.15 | ₩21,216 | ₩21,497 | ₩20,639 | ₩21,095 | -0.57% | 76.7만 |
|---|
| 2026.05.14 | ₩21,779 | ₩22,177 | ₩21,239 | ₩21,658 | -0.55% | 77.2만 |
|---|
| 2026.05.13 | ₩21,457 | ₩22,094 | ₩21,001 | ₩21,900 | +2.06% | 97.2만 |
|---|
| 2026.05.12 | ₩19,741 | ₩21,725 | ₩19,553 | ₩21,658 | +9.71% | 192.9만 |
|---|
| 2026.05.11 | ₩19,767 | ₩20,398 | ₩19,606 | ₩19,754 | -0.07% | 87.6만 |
|---|
| 2026.05.08 | ₩19,593 | ₩20,384 | ₩19,177 | ₩19,513 | -0.41% | 62.5만 |
|---|
| 2026.05.07 | ₩20,284 | ₩20,284 | ₩18,896 | ₩19,741 | -2.68% | 122.8만 |
|---|
| 2026.05.06 | ₩19,888 | ₩20,545 | ₩19,513 | ₩20,103 | +1.08% | 88.6만 |
|---|
| 2026.05.05 | ₩20,760 | ₩21,122 | ₩19,057 | ₩20,036 | -3.49% | 89.3만 |
|---|
| 2026.05.04 | ₩18,319 | ₩21,323 | ₩18,239 | ₩20,572 | +12.30% | 230.3만 |
|---|
| 2026.05.01 | ₩17,380 | ₩18,319 | ₩17,286 | ₩18,011 | +3.63% | 52.3만 |
|---|
| 2026.04.30 | ₩17,032 | ₩17,622 | ₩16,991 | ₩17,501 | +2.76% | 38.1만 |
|---|
| 2026.04.29 | ₩17,581 | ₩17,581 | ₩16,656 | ₩17,233 | -1.98% | 72.6만 |
|---|
| 2026.04.28 | ₩17,970 | ₩18,239 | ₩17,018 | ₩17,179 | -4.40% | 52만 |
|---|
| 2026.04.27 | ₩17,729 | ₩19,204 | ₩17,702 | ₩17,769 | +0.23% | 60.1만 |
|---|
| 2026.04.24 | ₩17,783 | ₩17,903 | ₩16,844 | ₩17,729 | -0.30% | 63.9만 |
|---|
| 2026.04.23 | ₩18,574 | ₩18,876 | ₩17,233 | ₩17,367 | -6.50% | 53.6만 |
|---|
| 2026.04.22 | ₩19,325 | ₩19,352 | ₩18,279 | ₩18,560 | -3.96% | 48.1만 |
|---|
| 2026.04.21 | ₩19,486 | ₩19,492 | ₩18,909 | ₩19,070 | -2.13% | 67.4만 |
|---|
| 2026.04.20 | ₩20,116 | ₩20,170 | ₩19,305 | ₩19,472 | -3.20% | 64.5만 |
|---|
| 2026.04.17 | ₩20,116 | ₩20,384 | ₩19,808 | ₩20,197 | +0.40% | 84.1만 |
|---|
| 2026.04.16 | ₩20,089 | ₩20,237 | ₩19,613 | ₩19,767 | -1.60% | 42.1만 |
|---|
| 2026.04.15 | ₩19,325 | ₩20,250 | ₩19,311 | ₩20,049 | +3.75% | 97.8만 |
|---|
| 2026.04.14 | ₩19,177 | ₩19,653 | ₩18,949 | ₩19,244 | +0.35% | 89만 |
|---|
| 2026.04.13 | ₩19,392 | ₩20,183 | ₩18,440 | ₩19,110 | -1.45% | 111.3만 |
|---|
| 2026.04.10 | ₩20,438 | ₩20,532 | ₩19,311 | ₩19,499 | -4.59% | 38.8만 |
|---|
| 2026.04.09 | ₩19,875 | ₩20,438 | ₩19,848 | ₩20,398 | +2.63% | 55.1만 |
|---|
| 2026.04.08 | ₩20,559 | ₩21,001 | ₩19,177 | ₩20,062 | -2.41% | 61.2만 |
|---|
| 2026.04.07 | ₩19,794 | ₩20,049 | ₩19,218 | ₩19,928 | +0.68% | 46.2만 |
|---|
| 2026.04.06 | ₩19,405 | ₩20,882 | ₩19,392 | ₩20,009 | +3.11% | 105.6만 |
|---|
| 2026.04.02 | ₩18,118 | ₩19,606 | ₩18,118 | ₩19,352 | +6.81% | 115만 |
|---|
| 2026.04.01 | ₩19,177 | ₩19,861 | ₩18,668 | ₩18,695 | -2.52% | 67만 |
|---|
| 2026.03.31 | ₩18,319 | ₩19,472 | ₩18,131 | ₩19,057 | +4.03% | 107.5만 |
|---|
| 2026.03.30 | ₩17,193 | ₩18,118 | ₩16,938 | ₩17,997 | +4.68% | 73.1만 |
|---|
| 2026.03.27 | ₩18,198 | ₩18,480 | ₩17,152 | ₩17,233 | -5.31% | 60.8만 |
|---|
| 2026.03.26 | ₩18,614 | ₩19,164 | ₩18,259 | ₩18,332 | -1.51% | 66만 |
|---|
| 2026.03.25 | ₩18,601 | ₩19,767 | ₩18,493 | ₩18,855 | +1.37% | 116만 |
|---|
| 2026.03.24 | ₩17,032 | ₩18,440 | ₩16,629 | ₩18,292 | +7.40% | 133.2만 |
|---|
| 2026.03.23 | ₩17,528 | ₩18,507 | ₩16,777 | ₩17,219 | -1.76% | 122.2만 |
|---|
| 2026.03.20 | ₩17,474 | ₩17,729 | ₩16,965 | ₩17,085 | -2.23% | 171.3만 |
|---|
| 2026.03.19 | ₩17,367 | ₩17,863 | ₩16,978 | ₩17,541 | +1.00% | 58.4만 |
|---|
| 2026.03.18 | ₩17,997 | ₩18,071 | ₩17,501 | ₩17,608 | -2.16% | 56.9만 |
|---|
| 2026.03.17 | ₩18,654 | ₩18,882 | ₩17,984 | ₩18,024 | -3.38% | 57만 |
|---|
| 2026.03.16 | ₩18,815 | ₩19,446 | ₩18,453 | ₩18,815 | 0.00% | 67.1만 |
|---|
| 2026.03.13 | ₩18,882 | ₩19,150 | ₩17,595 | ₩18,091 | -4.19% | 70.7만 |
|---|
| 2026.03.12 | ₩18,922 | ₩19,311 | ₩18,386 | ₩18,708 | -1.13% | 55.4만 |
|---|
| 2026.03.11 | ₩19,673 | ₩19,848 | ₩18,762 | ₩19,191 | -2.45% | 72만 |
|---|
| 2026.03.10 | ₩21,108 | ₩21,605 | ₩19,647 | ₩19,995 | -5.27% | 99.2만 |
|---|
| 2026.03.09 | ₩20,518 | ₩22,114 | ₩20,411 | ₩20,532 | +0.07% | 86.6만 |
|---|
| 2026.03.06 | ₩19,877 | ₩21,390 | ₩19,877 | ₩21,108 | +6.19% | 68.1만 |
|---|
| 2026.03.05 | ₩21,457 | ₩22,275 | ₩20,518 | ₩20,921 | -2.50% | 73.8만 |
|---|
| 2026.03.04 | ₩21,350 | ₩22,047 | ₩20,840 | ₩21,859 | +2.39% | 84.5만 |
|---|
| 2026.03.03 | ₩21,149 | ₩21,531 | ₩20,360 | ₩21,095 | -0.25% | 89.4만 |
|---|
| 2026.03.02 | ₩20,411 | ₩21,940 | ₩20,304 | ₩21,444 | +5.06% | 100.3만 |
|---|
| 2026.02.27 | ₩20,344 | ₩22,450 | ₩20,331 | ₩20,787 | +2.18% | 165.5만 |
|---|
| 2026.02.26 | ₩19,218 | ₩20,424 | ₩18,336 | ₩20,398 | +6.14% | 82만 |
|---|
| 2026.02.25 | ₩19,137 | ₩19,285 | ₩18,528 | ₩19,258 | +0.63% | 85.8만 |
|---|
| 2026.02.24 | ₩18,835 | ₩19,526 | ₩18,614 | ₩19,137 | +1.60% | 97만 |
|---|
| 2026.02.23 | ₩18,212 | ₩19,459 | ₩18,165 | ₩18,762 | +3.02% | 62.7만 |
|---|
| 2026.02.20 | ₩18,473 | ₩19,204 | ₩17,984 | ₩18,306 | -0.91% | 93만 |
|---|
| 2026.02.19 | ₩16,656 | ₩18,802 | ₩16,455 | ₩18,614 | +11.76% | 166.3만 |
|---|
| 2026.02.18 | ₩16,361 | ₩17,367 | ₩16,187 | ₩16,683 | +1.97% | 79.8만 |
|---|
| 2026.02.17 | ₩15,878 | ₩16,710 | ₩15,583 | ₩16,348 | +2.96% | 50.8만 |
|---|
| 2026.02.13 | ₩15,677 | ₩16,334 | ₩15,288 | ₩15,543 | -0.86% | 84.1만 |
|---|
| 2026.02.12 | ₩16,133 | ₩16,549 | ₩15,463 | ₩15,677 | -2.83% | 34만 |
|---|
| 2026.02.11 | ₩16,455 | ₩16,743 | ₩15,235 | ₩16,039 | -2.53% | 72.8만 |
|---|
| 2026.02.10 | ₩16,200 | ₩16,830 | ₩15,865 | ₩16,348 | +0.91% | 51.4만 |
|---|
| 2026.02.09 | ₩16,307 | ₩16,482 | ₩15,422 | ₩15,865 | -2.71% | 68.7만 |
|---|
| 2026.02.06 | ₩16,214 | ₩16,804 | ₩15,902 | ₩16,401 | +1.16% | 42만 |
|---|
| 2026.02.05 | ₩16,227 | ₩17,273 | ₩15,691 | ₩15,892 | -2.07% | 77.3만 |
|---|
| 2026.02.04 | ₩17,863 | ₩17,960 | ₩16,171 | ₩16,535 | -7.43% | 72.1만 |
|---|
| 2026.02.03 | ₩17,045 | ₩18,011 | ₩16,834 | ₩17,716 | +3.93% | 98.7만 |
|---|
| 2026.02.02 | ₩16,361 | ₩17,233 | ₩16,200 | ₩17,045 | +4.18% | 94.2만 |
|---|
| 2026.01.30 | ₩15,798 | ₩16,442 | ₩15,422 | ₩16,039 | +1.53% | 73만 |
|---|
| 2026.01.29 | ₩15,798 | ₩16,321 | ₩15,691 | ₩15,986 | +1.19% | 36.7만 |
|---|
| 2026.01.28 | ₩16,777 | ₩17,085 | ₩15,758 | ₩15,892 | -5.28% | 51.4만 |
|---|
| 2026.01.27 | ₩16,053 | ₩16,958 | ₩15,463 | ₩16,549 | +3.09% | 77.8만 |
|---|
| 2026.01.26 | ₩16,482 | ₩16,482 | ₩15,959 | ₩16,053 | -2.60% | 44.5만 |
|---|
| 2026.01.23 | ₩16,877 | ₩17,273 | ₩16,569 | ₩16,763 | -0.68% | 72.9만 |
|---|
| 2026.01.22 | ₩15,771 | ₩17,420 | ₩15,758 | ₩16,857 | +6.89% | 138.4만 |
|---|
| 2026.01.21 | ₩14,591 | ₩15,623 | ₩14,457 | ₩15,556 | +6.62% | 61.4만 |
|---|
| 2026.01.20 | ₩14,349 | ₩15,054 | ₩14,014 | ₩14,577 | +1.59% | 55.3만 |
|---|
| 2026.01.16 | ₩14,363 | ₩14,805 | ₩14,349 | ₩14,376 | +0.09% | 60.1만 |
|---|
| 2026.01.15 | ₩14,537 | ₩14,832 | ₩14,068 | ₩14,296 | -1.66% | 55.4만 |
|---|
| 2026.01.14 | ₩14,296 | ₩15,074 | ₩14,095 | ₩14,577 | +1.97% | 58.6만 |
|---|
| 2026.01.13 | ₩14,068 | ₩14,510 | ₩13,773 | ₩14,390 | +2.29% | 32.8만 |
|---|
| 2026.01.12 | ₩14,618 | ₩14,618 | ₩13,464 | ₩14,229 | -2.66% | 54.6만 |
|---|
| 2026.01.09 | ₩14,980 | ₩15,556 | ₩14,403 | ₩14,618 | -2.42% | 74.6만 |
|---|
| 2026.01.08 | ₩14,363 | ₩15,342 | ₩14,218 | ₩14,940 | +4.01% | 87.7만 |
|---|
| 2026.01.07 | ₩13,813 | ₩15,221 | ₩13,733 | ₩14,671 | +6.21% | 72.3만 |
|---|
| 2026.01.06 | ₩13,236 | ₩13,746 | ₩13,116 | ₩13,625 | +2.94% | 62.2만 |
|---|
| 2026.01.05 | ₩13,585 | ₩13,639 | ₩12,619 | ₩13,397 | -1.38% | 121.6만 |
|---|
| 2026.01.02 | ₩14,121 | ₩14,349 | ₩13,344 | ₩13,572 | -3.89% | 80만 |
|---|
| 2025.12.31 | ₩13,236 | ₩13,893 | ₩13,116 | ₩13,880 | +4.86% | 66.5만 |
|---|
| 2025.12.30 | ₩13,464 | ₩13,840 | ₩13,277 | ₩13,303 | -1.20% | 61.6만 |
|---|
| 2025.12.29 | ₩13,692 | ₩13,826 | ₩13,391 | ₩13,598 | -0.69% | 80.2만 |
|---|
| 2025.12.26 | ₩13,733 | ₩13,974 | ₩13,438 | ₩13,907 | +1.27% | 82.5만 |
|---|
| 2025.12.24 | ₩13,411 | ₩13,826 | ₩13,183 | ₩13,759 | +2.60% | 30.2만 |
|---|
| 2025.12.23 | ₩13,424 | ₩13,853 | ₩13,156 | ₩13,411 | -0.10% | 100.7만 |
|---|
| 2025.12.22 | ₩13,250 | ₩13,920 | ₩12,941 | ₩13,867 | +4.66% | 141.7만 |
|---|
| 2025.12.19 | ₩13,585 | ₩13,598 | ₩12,888 | ₩12,982 | -4.44% | 187만 |
|---|
| 2025.12.18 | ₩12,968 | ₩13,531 | ₩12,874 | ₩13,384 | +3.21% | 198.1만 |
|---|
| 2025.12.17 | ₩13,679 | ₩13,907 | ₩12,713 | ₩12,861 | -5.98% | 106.1만 |
|---|
| 2025.12.16 | ₩14,698 | ₩15,060 | ₩13,511 | ₩13,706 | -6.75% | 114만 |
|---|
| 2025.12.15 | ₩15,959 | ₩16,214 | ₩14,423 | ₩14,510 | -9.08% | 116.8만 |
|---|
| 2025.12.12 | ₩16,602 | ₩17,353 | ₩15,959 | ₩15,986 | -3.72% | 95.5만 |
|---|
| 2025.12.11 | ₩16,696 | ₩17,568 | ₩16,146 | ₩16,602 | -0.56% | 89.1만 |
|---|
| 2025.12.10 | ₩17,125 | ₩17,233 | ₩16,240 | ₩16,710 | -2.43% | 138.3만 |
|---|
| 2025.12.09 | ₩16,683 | ₩17,273 | ₩15,952 | ₩16,576 | -0.64% | 128.8만 |
|---|
| 2025.12.08 | ₩14,604 | ₩17,045 | ₩14,162 | ₩16,683 | +14.23% | 293.1만 |
|---|
| 2025.12.05 | ₩14,336 | ₩14,482 | ₩13,786 | ₩14,202 | -0.94% | 78만 |
|---|
| 2025.12.04 | ₩13,987 | ₩14,470 | ₩13,522 | ₩14,189 | +1.44% | 87.9만 |
|---|
| 2025.12.03 | ₩13,652 | ₩14,323 | ₩13,424 | ₩14,081 | +3.14% | 95.9만 |
|---|
| 2025.12.02 | ₩14,390 | ₩14,953 | ₩13,578 | ₩13,679 | -4.94% | 130.8만 |
|---|
| 2025.12.01 | ₩15,235 | ₩15,268 | ₩13,947 | ₩14,417 | -5.37% | 167.5만 |
|---|
| 2025.11.28 | ₩16,012 | ₩16,106 | ₩15,087 | ₩15,248 | -4.77% | 61.2만 |
|---|
| 2025.11.26 | ₩16,106 | ₩16,361 | ₩15,335 | ₩15,744 | -2.25% | 131.7만 |
|---|
| 2025.11.25 | ₩17,407 | ₩17,407 | ₩15,047 | ₩15,811 | -9.17% | 269.6만 |
|---|
| 2025.11.24 | ₩13,250 | ₩17,876 | ₩12,834 | ₩17,340 | +30.87% | 513만 |
|---|
| 2025.11.21 | ₩11,708 | ₩13,451 | ₩11,426 | ₩12,700 | +8.48% | 211.5만 |
|---|
| 2025.11.20 | ₩11,573 | ₩12,485 | ₩11,439 | ₩11,694 | +1.04% | 108만 |
|---|
| 2025.11.19 | ₩11,413 | ₩11,708 | ₩11,037 | ₩11,332 | -0.71% | 83.6만 |
|---|
| 2025.11.18 | ₩11,654 | ₩12,003 | ₩11,292 | ₩11,453 | -1.73% | 53.5만 |
|---|
| 2025.11.17 | ₩11,345 | ₩12,204 | ₩11,211 | ₩11,761 | +3.66% | 101.5만 |
|---|
| 2025.11.14 | ₩10,903 | ₩11,855 | ₩10,635 | ₩11,466 | +5.17% | 100.2만 |
|---|
| 2025.11.13 | ₩11,077 | ₩11,319 | ₩10,849 | ₩11,091 | +0.12% | 64.9만 |
|---|
| 2025.11.12 | ₩10,460 | ₩11,386 | ₩10,353 | ₩11,198 | +7.05% | 69.6만 |
|---|
| 2025.11.11 | ₩9,911 | ₩10,574 | ₩9,723 | ₩10,460 | +5.55% | 64.4만 |
|---|
| 2025.11.10 | ₩10,018 | ₩10,729 | ₩9,897 | ₩9,978 | -0.40% | 63.2만 |
|---|
| 2025.11.07 | ₩9,709 | ₩9,723 | ₩9,028 | ₩9,642 | -0.69% | 71.2만 |
|---|
| 2025.11.06 | ₩9,897 | ₩10,487 | ₩9,468 | ₩9,857 | -0.41% | 61.8만 |
|---|
| 2025.11.05 | ₩9,911 | ₩10,085 | ₩9,615 | ₩9,803 | -1.08% | 63.3만 |
|---|
| 2025.11.04 | ₩10,460 | ₩10,460 | ₩9,870 | ₩9,924 | -5.13% | 70.2만 |
|---|
| 2025.11.03 | ₩11,493 | ₩11,761 | ₩10,407 | ₩10,474 | -8.87% | 75.5만 |
|---|
| 2025.10.31 | ₩10,487 | ₩11,775 | ₩10,246 | ₩11,614 | +10.74% | 184.5만 |
|---|
| 2025.10.30 | ₩10,219 | ₩10,856 | ₩10,125 | ₩10,138 | -0.79% | 66.8만 |
|---|
| 2025.10.29 | ₩11,386 | ₩11,506 | ₩10,263 | ₩10,313 | -9.42% | 82.4만 |
|---|
| 2025.10.28 | ₩10,742 | ₩11,466 | ₩10,527 | ₩11,386 | +5.99% | 115만 |
|---|
| 2025.10.27 | ₩10,715 | ₩11,261 | ₩10,514 | ₩10,809 | +0.88% | 52.7만 |
|---|
| 2025.10.24 | ₩10,460 | ₩10,943 | ₩10,380 | ₩10,407 | -0.51% | 98만 |
|---|
| 2025.10.23 | ₩10,889 | ₩10,973 | ₩10,313 | ₩10,366 | -4.80% | 78.4만 |
|---|
| 2025.10.22 | ₩11,426 | ₩11,600 | ₩10,796 | ₩10,889 | -4.69% | 73.2만 |
|---|
| 2025.10.21 | ₩11,453 | ₩11,654 | ₩10,755 | ₩11,372 | -0.70% | 97.1만 |
|---|
| 2025.10.20 | ₩10,608 | ₩11,506 | ₩10,568 | ₩11,480 | +8.22% | 145만 |
|---|
| 2025.10.17 | ₩11,533 | ₩11,614 | ₩10,179 | ₩10,534 | -8.66% | 153.4만 |
|---|
| 2025.10.16 | ₩11,828 | ₩12,385 | ₩11,439 | ₩11,721 | -0.91% | 164.3만 |
|---|
| 2025.10.15 | ₩10,460 | ₩11,600 | ₩10,380 | ₩11,573 | +10.64% | 134.3만 |
|---|
| 2025.10.14 | ₩10,393 | ₩10,412 | ₩9,683 | ₩10,380 | -0.13% | 154.8만 |
|---|
| 2025.10.13 | ₩10,279 | ₩10,755 | ₩9,884 | ₩10,501 | +2.15% | 187.4만 |
|---|
| 2025.10.10 | ₩9,522 | ₩10,004 | ₩9,180 | ₩9,924 | +4.23% | 167.1만 |
|---|